Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 107.80 | 109.20 | 103.00 | 103.40 | 5,232 | -2.80(-2.64%) |
May 27, 2021 | 104.80 | 110.00 | 103.40 | 106.20 | 8,890 | +2.00(+1.92%) |
May 26, 2021 | 103.20 | 105.40 | 97.40 | 104.20 | 6,783 | +3.00(+2.96%) |
May 25, 2021 | 100.00 | 104.00 | 99.20 | 101.20 | 9,781 | +1.00(+1.00%) |
May 24, 2021 | 104.00 | 106.20 | 99.20 | 100.20 | 9,579 | -4.00(-3.84%) |
May 21, 2021 | 103.60 | 105.80 | 98.00 | 104.20 | 15,043 | +2.00(+1.96%) |
May 20, 2021 | 100.60 | 104.40 | 98.60 | 102.20 | 9,629 | +2.00(+2.00%) |
May 19, 2021 | 100.80 | 103.40 | 98.80 | 100.20 | 6,540 | -4.00(-3.84%) |
May 18, 2021 | 102.00 | 108.80 | 101.00 | 104.20 | 24,459 | +5.20(+5.25%) |
May 17, 2021 | 101.80 | 101.80 | 96.60 | 99.00 | 9,770 | -2.60(-2.56%) |
May 14, 2021 | 93.60 | 103.50 | 91.20 | 101.60 | 16,177 | +8.80(+9.48%) |
May 13, 2021 | 99.20 | 99.20 | 90.12 | 92.80 | 14,724 | -3.80(-3.93%) |
May 12, 2021 | 97.80 | 99.50 | 96.20 | 96.60 | 14,204 | -1.60(-1.63%) |
May 11, 2021 | 96.80 | 100.40 | 94.00 | 98.20 | 16,860 | +0.40(+0.41%) |
May 10, 2021 | 105.40 | 105.40 | 97.80 | 97.80 | 17,781 | -7.60(-7.21%) |
May 07, 2021 | 101.60 | 107.00 | 98.40 | 105.40 | 18,305 | +3.80(+3.74%) |
May 06, 2021 | 113.80 | 114.00 | 100.20 | 101.60 | 32,020 | -13.60(-11.81%) |
May 05, 2021 | 117.80 | 119.80 | 110.00 | 115.20 | 15,077 | -2.40(-2.04%) |
May 04, 2021 | 117.60 | 120.80 | 112.80 | 117.60 | 17,091 | -0.40(-0.34%) |
May 03, 2021 | 120.80 | 121.60 | 116.00 | 118.00 | 14,270 | -2.60(-2.16%) |
Apr 30, 2021 | 123.40 | 127.80 | 119.60 | 120.60 | 18,725 | -5.20(-4.13%) |
Apr 29, 2021 | 132.00 | 132.00 | 120.60 | 125.80 | 24,039 | -3.40(-2.63%) |
Apr 28, 2021 | 119.60 | 130.00 | 119.20 | 129.20 | 53,417 | +11.40(+9.68%) |
Apr 27, 2021 | 114.40 | 120.60 | 112.20 | 117.80 | 29,277 | +3.80(+3.33%) |
Apr 26, 2021 | 114.60 | 116.40 | 113.20 | 114.00 | 12,664 | -0.20(-0.18%) |
Apr 23, 2021 | 113.80 | 118.20 | 111.40 | 114.20 | 27,790 | +0.20(+0.18%) |
Apr 22, 2021 | 108.80 | 123.60 | 108.40 | 114.00 | 210,168 | -6.00(-5.00%) |
Apr 21, 2021 | 116.40 | 120.60 | 113.80 | 120.00 | 14,614 | +3.60(+3.09%) |
Apr 20, 2021 | 117.40 | 118.80 | 112.40 | 116.40 | 8,912 | -2.00(-1.69%) |
Apr 19, 2021 | 121.60 | 121.60 | 115.60 | 118.40 | 7,100 | -2.80(-2.31%) |
Apr 16, 2021 | 128.80 | 128.80 | 117.60 | 121.20 | 16,450 | -8.80(-6.77%) |
Apr 15, 2021 | 127.00 | 133.80 | 123.00 | 130.00 | 19,528 | +3.40(+2.69%) |
Apr 14, 2021 | 124.60 | 129.80 | 123.00 | 126.60 | 7,594 | +2.00(+1.61%) |
Apr 13, 2021 | 123.20 | 126.20 | 120.40 | 124.60 | 10,458 | +1.60(+1.30%) |
Apr 12, 2021 | 131.60 | 131.60 | 122.40 | 123.00 | 8,809 | -7.00(-5.38%) |
Apr 09, 2021 | 130.20 | 137.40 | 128.80 | 130.00 | 11,075 | +0.00(+0.00%) |
Apr 08, 2021 | 136.60 | 137.40 | 129.00 | 130.00 | 21,255 | -4.00(-2.99%) |
Apr 07, 2021 | 141.00 | 142.80 | 131.60 | 134.00 | 18,508 | -7.00(-4.96%) |
Apr 06, 2021 | 146.60 | 147.55 | 140.20 | 141.00 | 8,318 | -5.80(-3.95%) |
Apr 05, 2021 | 147.00 | 149.20 | 143.60 | 146.80 | 6,890 | +0.40(+0.27%) |
Apr 01, 2021 | 148.80 | 153.40 | 145.00 | 146.40 | 6,750 | -1.40(-0.95%) |
Mar 31, 2021 | 139.80 | 149.00 | 139.20 | 147.80 | 8,989 | +9.40(+6.79%) |
Mar 30, 2021 | 140.60 | 144.00 | 136.00 | 138.40 | 10,994 | -4.40(-3.08%) |
Mar 29, 2021 | 143.80 | 148.00 | 137.00 | 142.80 | 11,924 | -2.20(-1.52%) |
Mar 26, 2021 | 149.80 | 153.00 | 142.00 | 145.00 | 13,410 | -4.00(-2.68%) |
Mar 25, 2021 | 150.40 | 153.20 | 144.80 | 149.00 | 19,925 | -1.80(-1.19%) |
Mar 24, 2021 | 159.60 | 159.60 | 150.50 | 150.80 | 8,556 | -7.20(-4.56%) |
Mar 23, 2021 | 167.20 | 174.60 | 156.00 | 158.00 | 17,079 | -9.40(-5.62%) |
Mar 22, 2021 | 170.20 | 170.80 | 166.80 | 167.40 | 5,128 | -2.00(-1.18%) |
Mar 19, 2021 | 168.60 | 174.60 | 165.20 | 169.40 | 12,465 | +1.00(+0.59%) |
Mar 18, 2021 | 174.40 | 178.00 | 166.80 | 168.40 | 12,059 | -8.60(-4.86%) |
Mar 17, 2021 | 170.20 | 180.40 | 163.40 | 177.00 | 17,217 | +6.20(+3.63%) |
Mar 16, 2021 | 185.20 | 185.20 | 170.20 | 170.80 | 8,758 | -15.00(-8.07%) |
Mar 15, 2021 | 181.80 | 188.40 | 172.81 | 185.80 | 10,513 | +2.00(+1.09%) |
Mar 12, 2021 | 184.20 | 187.00 | 177.20 | 183.80 | 5,835 | -1.40(-0.76%) |
Mar 11, 2021 | 178.80 | 193.80 | 177.48 | 185.20 | 12,288 | +10.60(+6.07%) |
Mar 10, 2021 | 184.20 | 188.80 | 173.00 | 174.60 | 5,553 | -7.00(-3.85%) |
Mar 09, 2021 | 177.20 | 186.20 | 173.07 | 181.60 | 9,412 | +8.20(+4.73%) |
Mar 08, 2021 | 175.80 | 181.80 | 172.60 | 173.40 | 5,941 | -3.00(-1.70%) |
Mar 05, 2021 | 175.80 | 180.20 | 165.80 | 176.40 | 11,580 | +2.80(+1.61%) |
Mar 04, 2021 | 180.20 | 181.90 | 170.00 | 173.60 | 16,430 | -7.60(-4.19%) |
Mar 03, 2021 | 184.00 | 192.40 | 180.40 | 181.20 | 5,216 | -4.20(-2.27%) |
Mar 02, 2021 | 197.00 | 198.60 | 184.60 | 185.40 | 5,538 | -13.20(-6.65%) |